KissMeData/260930/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210000	286359090	5470	5470	5470	5470	882
3	20241126	205900	286359090	5470	5470	5470	5470	0
4	20241126	205800	286359090	5470	5470	5470	5470	0
5	20241126	205700	286359090	5470	5470	5470	5470	0
6	20241126	205600	286359090	5470	5470	5470	5470	0
7	20241126	205500	286359090	5470	5470	5470	5470	0
8	20241126	205400	286359090	5470	5470	5470	5470	0
9	20241126	205300	286359090	5470	5470	5470	5470	0
10	20241126	205200	286359090	5470	5470	5470	5470	0
11	20241126	205100	286359090	5470	5470	5470	5470	0
12	20241126	205000	286359090	5470	5470	5470	5470	0
13	20241126	204900	286359090	5470	5470	5470	5470	0
14	20241126	204800	286359090	5470	5470	5470	5470	0
15	20241126	204700	286359090	5470	5470	5470	5470	0
16	20241126	204600	286359090	5470	5470	5470	5470	0
17	20241126	204500	286359090	5470	5470	5470	5470	0
18	20241126	204400	286359090	5470	5470	5470	5470	0
19	20241126	204300	286359090	5470	5470	5470	5470	0
20	20241126	204200	286359090	5470	5470	5470	5470	0
21	20241126	204100	286359090	5470	5470	5470	5470	0
22	20241126	204000	286359090	5470	5470	5470	5470	0
23	20241126	203900	286359090	5470	5470	5470	5470	0
24	20241126	203800	286359090	5470	5470	5470	5470	0
25	20241126	203700	286359090	5470	5470	5470	5470	0
26	20241126	203600	286359090	5470	5470	5470	5470	0
27	20241126	203500	286359090	5470	5470	5470	5470	0
28	20241126	203400	286359090	5470	5470	5470	5470	0
29	20241126	203300	286359090	5470	5470	5470	5470	0
30	20241126	203200	286359090	5470	5470	5470	5470	0
31	20241126	203100	286359090	5470	5470	5470	5470	0
32	20241126	203000	286359090	5470	5470	5470	5470	882
33	20241126	202900	286359090	5470	5470	5470	5470	0
34	20241126	202800	286359090	5470	5470	5470	5470	0
35	20241126	202700	286359090	5470	5470	5470	5470	0
36	20241126	202600	286359090	5470	5470	5470	5470	0
37	20241126	202500	286359090	5470	5470	5470	5470	0
38	20241126	202400	286359090	5470	5470	5470	5470	0
39	20241126	202300	286359090	5470	5470	5470	5470	0
40	20241126	202200	286359090	5470	5470	5470	5470	0
41	20241126	202100	286359090	5470	5470	5470	5470	0
42	20241126	202000	286359090	5470	5470	5470	5470	0
43	20241126	201900	286359090	5470	5470	5470	5470	0
44	20241126	201800	286359090	5470	5470	5470	5470	0
45	20241126	201700	286359090	5470	5470	5470	5470	0
46	20241126	201600	286359090	5470	5470	5470	5470	0
47	20241126	201500	286359090	5470	5470	5470	5470	0
48	20241126	201400	286359090	5470	5470	5470	5470	0
49	20241126	201300	286359090	5470	5470	5470	5470	0
50	20241126	201200	286359090	5470	5470	5470	5470	0
51	20241126	201100	286359090	5470	5470	5470	5470	0
52	20241126	201000	286359090	5470	5470	5470	5470	0
53	20241126	200900	286359090	5470	5470	5470	5470	0
54	20241126	200800	286359090	5470	5470	5470	5470	0
55	20241126	200700	286359090	5470	5470	5470	5470	0
56	20241126	200600	286359090	5470	5470	5470	5470	0
57	20241126	200500	286359090	5470	5470	5470	5470	0
58	20241126	200400	286359090	5470	5470	5470	5470	0
59	20241126	200300	286359090	5470	5470	5470	5470	0
60	20241126	200200	286359090	5470	5470	5470	5470	0
61	20241126	200100	286359090	5470	5470	5470	5470	0
62	20241126	200000	286359090	5470	5470	5470	5470	882
63	20241126	195900	286359090	5470	5470	5470	5470	0
64	20241126	195800	286359090	5470	5470	5470	5470	0
65	20241126	195700	286359090	5470	5470	5470	5470	0
66	20241126	195600	286359090	5470	5470	5470	5470	0
67	20241126	195500	286359090	5470	5470	5470	5470	0
68	20241126	195400	286359090	5470	5470	5470	5470	0
69	20241126	195300	286359090	5470	5470	5470	5470	0
70	20241126	195200	286359090	5470	5470	5470	5470	0
71	20241126	195100	286359090	5470	5470	5470	5470	0
72	20241126	195000	286359090	5470	5470	5470	5470	0
73	20241126	194900	286359090	5470	5470	5470	5470	0
74	20241126	194800	286359090	5470	5470	5470	5470	0
75	20241126	194700	286359090	5470	5470	5470	5470	0
76	20241126	194600	286359090	5470	5470	5470	5470	0
77	20241126	194500	286359090	5470	5470	5470	5470	0
78	20241126	194400	286359090	5470	5470	5470	5470	0
79	20241126	194300	286359090	5470	5470	5470	5470	0
80	20241126	194200	286359090	5470	5470	5470	5470	0
81	20241126	194100	286359090	5470	5470	5470	5470	0
82	20241126	194000	286359090	5470	5470	5470	5470	0
83	20241126	193900	286359090	5470	5470	5470	5470	0
84	20241126	193800	286359090	5470	5470	5470	5470	0
85	20241126	193700	286359090	5470	5470	5470	5470	0
86	20241126	193600	286359090	5470	5470	5470	5470	0
87	20241126	193500	286359090	5470	5470	5470	5470	0
88	20241126	193400	286359090	5470	5470	5470	5470	0
89	20241126	193300	286359090	5470	5470	5470	5470	0
90	20241126	193200	286359090	5470	5470	5470	5470	0
91	20241126	193100	286359090	5470	5470	5470	5470	0
92	20241126	193000	286359090	5470	5470	5470	5470	882
93	20241126	192900	286359090	5470	5470	5470	5470	0
94	20241126	192800	286359090	5470	5470	5470	5470	0
95	20241126	192700	286359090	5470	5470	5470	5470	0
96	20241126	192600	286359090	5470	5470	5470	5470	0
97	20241126	192500	286359090	5470	5470	5470	5470	0
98	20241126	192400	286359090	5470	5470	5470	5470	0
99	20241126	192300	286359090	5470	5470	5470	5470	0
100	20241126	192200	286359090	5470	5470	5470	5470	0
101	20241126	192100	286359090	5470	5470	5470	5470	0
102	20241126	192000	286359090	5470	5470	5470	5470	0
103	20241126	191900	286359090	5470	5470	5470	5470	0
104	20241126	191800	286359090	5470	5470	5470	5470	0
105	20241126	191700	286359090	5470	5470	5470	5470	0
106	20241126	191600	286359090	5470	5470	5470	5470	0
107	20241126	191500	286359090	5470	5470	5470	5470	0
108	20241126	191400	286359090	5470	5470	5470	5470	0
109	20241126	191300	286359090	5470	5470	5470	5470	0
110	20241126	191200	286359090	5470	5470	5470	5470	0
111	20241126	191100	286359090	5470	5470	5470	5470	0
112	20241126	191000	286359090	5470	5470	5470	5470	0
113	20241126	190900	286359090	5470	5470	5470	5470	0
114	20241126	190800	286359090	5470	5470	5470	5470	0
115	20241126	190700	286359090	5470	5470	5470	5470	0
116	20241126	190600	286359090	5470	5470	5470	5470	0
117	20241126	190500	286359090	5470	5470	5470	5470	0
118	20241126	190400	286359090	5470	5470	5470	5470	0
119	20241126	190300	286359090	5470	5470	5470	5470	0
120	20241126	190200	286359090	5470	5470	5470	5470	0
121	20241126	190100	286359090	5470	5470	5470	5470	0
122	20241126	190000	286359090	5470	5470	5470	5470	882
123	20241126	185900	286359090	5470	5470	5470	5470	0
124	20241126	185800	286359090	5470	5470	5470	5470	0
125	20241126	185700	286359090	5470	5470	5470	5470	0
126	20241126	185600	286359090	5470	5470	5470	5470	0
127	20241126	185500	286359090	5470	5470	5470	5470	0
128	20241126	185400	286359090	5470	5470	5470	5470	0
129	20241126	185300	286359090	5470	5470	5470	5470	0
130	20241126	185200	286359090	5470	5470	5470	5470	0
131	20241126	185100	286359090	5470	5470	5470	5470	0
132	20241126	185000	286359090	5470	5470	5470	5470	0
133	20241126	184900	286359090	5470	5470	5470	5470	0
134	20241126	184800	286359090	5470	5470	5470	5470	0
135	20241126	184700	286359090	5470	5470	5470	5470	0
136	20241126	184600	286359090	5470	5470	5470	5470	0
137	20241126	184500	286359090	5470	5470	5470	5470	0
138	20241126	184400	286359090	5470	5470	5470	5470	0
139	20241126	184300	286359090	5470	5470	5470	5470	0
140	20241126	184200	286359090	5470	5470	5470	5470	0
141	20241126	184100	286359090	5470	5470	5470	5470	0
142	20241126	184000	286359090	5470	5470	5470	5470	0
143	20241126	183900	286359090	5470	5470	5470	5470	0
144	20241126	183800	286359090	5470	5470	5470	5470	0
145	20241126	183700	286359090	5470	5470	5470	5470	0
146	20241126	183600	286359090	5470	5470	5470	5470	0
147	20241126	183500	286359090	5470	5470	5470	5470	0
148	20241126	183400	286359090	5470	5470	5470	5470	0
149	20241126	183300	286359090	5470	5470	5470	5470	0
150	20241126	183200	286359090	5470	5470	5470	5470	0
151	20241126	183100	286359090	5470	5470	5470	5470	0
152	20241126	183000	286359090	5470	5470	5470	5470	882
153	20241126	182900	286359090	5470	5470	5470	5470	0
154	20241126	182800	286359090	5470	5470	5470	5470	0
155	20241126	182700	286359090	5470	5470	5470	5470	0
156	20241126	182600	286359090	5470	5470	5470	5470	0
157	20241126	182500	286359090	5470	5470	5470	5470	0
158	20241126	182400	286359090	5470	5470	5470	5470	0
159	20241126	182300	286359090	5470	5470	5470	5470	0
160	20241126	182200	286359090	5470	5470	5470	5470	0
161	20241126	182100	286359090	5470	5470	5470	5470	0
162	20241126	182000	286359090	5470	5470	5470	5470	0
163	20241126	181900	286359090	5470	5470	5470	5470	0
164	20241126	181800	286359090	5470	5470	5470	5470	0
165	20241126	181700	286359090	5470	5470	5470	5470	0
166	20241126	181600	286359090	5470	5470	5470	5470	0
167	20241126	181500	286359090	5470	5470	5470	5470	0
168	20241126	181400	286359090	5470	5470	5470	5470	0
169	20241126	181300	286359090	5470	5470	5470	5470	0
170	20241126	181200	286359090	5470	5470	5470	5470	0
171	20241126	181100	286359090	5470	5470	5470	5470	0
172	20241126	181000	286359090	5470	5470	5470	5470	0
173	20241126	180900	286359090	5470	5470	5470	5470	0
174	20241126	180800	286359090	5470	5470	5470	5470	0
175	20241126	180700	286359090	5470	5470	5470	5470	0
176	20241126	180600	286359090	5470	5470	5470	5470	0
177	20241126	180500	286359090	5470	5470	5470	5470	0
178	20241126	180400	286359090	5470	5470	5470	5470	0
179	20241126	180300	286359090	5470	5470	5470	5470	0
180	20241126	180200	286359090	5470	5470	5470	5470	0
181	20241126	180100	286359090	5470	5470	5470	5470	0
182	20241126	180000	286359090	5470	5470	5470	5470	882
183	20241126	175900	286359090	5470	5470	5470	5470	0
184	20241126	175800	286359090	5470	5470	5470	5470	0
185	20241126	175700	286359090	5470	5470	5470	5470	0
186	20241126	175600	286359090	5470	5470	5470	5470	0
187	20241126	175500	286359090	5470	5470	5470	5470	0
188	20241126	175400	286359090	5470	5470	5470	5470	0
189	20241126	175300	286359090	5470	5470	5470	5470	0
190	20241126	175200	286359090	5470	5470	5470	5470	0
191	20241126	175100	286359090	5470	5470	5470	5470	0
192	20241126	175000	286359090	5470	5470	5470	5470	0
193	20241126	174900	286359090	5470	5470	5470	5470	0
194	20241126	174800	286359090	5470	5470	5470	5470	0
195	20241126	174700	286359090	5470	5470	5470	5470	0
196	20241126	174600	286359090	5470	5470	5470	5470	0
197	20241126	174500	286359090	5470	5470	5470	5470	0
198	20241126	174400	286359090	5470	5470	5470	5470	0
199	20241126	174300	286359090	5470	5470	5470	5470	0
200	20241126	174200	286359090	5470	5470	5470	5470	0
201	20241126	174100	286359090	5470	5470	5470	5470	0
202	20241126	174000	286359090	5470	5470	5470	5470	0
203	20241126	173900	286359090	5470	5470	5470	5470	0
204	20241126	173800	286359090	5470	5470	5470	5470	0
205	20241126	173700	286359090	5470	5470	5470	5470	0
206	20241126	173600	286359090	5470	5470	5470	5470	0
207	20241126	173500	286359090	5470	5470	5470	5470	0
208	20241126	173400	286359090	5470	5470	5470	5470	0
209	20241126	173300	286359090	5470	5470	5470	5470	0
210	20241126	173200	286359090	5470	5470	5470	5470	0
211	20241126	173100	286359090	5470	5470	5470	5470	0
212	20241126	173000	286359090	5470	5470	5470	5470	882
213	20241126	172900	286359090	5470	5470	5470	5470	0
214	20241126	172800	286359090	5470	5470	5470	5470	0
215	20241126	172700	286359090	5470	5470	5470	5470	0
216	20241126	172600	286359090	5470	5470	5470	5470	0
217	20241126	172500	286359090	5470	5470	5470	5470	0
218	20241126	172400	286359090	5470	5470	5470	5470	0
219	20241126	172300	286359090	5470	5470	5470	5470	0
220	20241126	172200	286359090	5470	5470	5470	5470	0
221	20241126	172100	286359090	5470	5470	5470	5470	0
222	20241126	172000	286359090	5470	5470	5470	5470	0
223	20241126	171900	286359090	5470	5470	5470	5470	0
224	20241126	171800	286359090	5470	5470	5470	5470	0
225	20241126	171700	286359090	5470	5470	5470	5470	0
226	20241126	171600	286359090	5470	5470	5470	5470	0
227	20241126	171500	286359090	5470	5470	5470	5470	0
228	20241126	171400	286359090	5470	5470	5470	5470	0
229	20241126	171300	286359090	5470	5470	5470	5470	0
230	20241126	171200	286359090	5470	5470	5470	5470	0
231	20241126	171100	286359090	5470	5470	5470	5470	0
232	20241126	171000	286359090	5470	5470	5470	5470	0
233	20241126	170900	286359090	5470	5470	5470	5470	0
234	20241126	170800	286359090	5470	5470	5470	5470	0
235	20241126	170700	286359090	5470	5470	5470	5470	0
236	20241126	170600	286359090	5470	5470	5470	5470	0
237	20241126	170500	286359090	5470	5470	5470	5470	0
238	20241126	170400	286359090	5470	5470	5470	5470	0
239	20241126	170300	286359090	5470	5470	5470	5470	0
240	20241126	170200	286359090	5470	5470	5470	5470	0
241	20241126	170100	286359090	5470	5470	5470	5470	0
242	20241126	170000	286359090	5470	5470	5470	5470	882
243	20241126	165900	286359090	5470	5470	5470	5470	0
244	20241126	165800	286359090	5470	5470	5470	5470	0
245	20241126	165700	286359090	5470	5470	5470	5470	0
246	20241126	165600	286359090	5470	5470	5470	5470	0
247	20241126	165500	286359090	5470	5470	5470	5470	0
248	20241126	165400	286359090	5470	5470	5470	5470	0
249	20241126	165300	286359090	5470	5470	5470	5470	0
250	20241126	165200	286359090	5470	5470	5470	5470	0
251	20241126	165100	286359090	5470	5470	5470	5470	0
252	20241126	165000	286359090	5470	5470	5470	5470	0
253	20241126	164900	286359090	5470	5470	5470	5470	0
254	20241126	164800	286359090	5470	5470	5470	5470	0
255	20241126	164700	286359090	5470	5470	5470	5470	0
256	20241126	164600	286359090	5470	5470	5470	5470	0
257	20241126	164500	286359090	5470	5470	5470	5470	0
258	20241126	164400	286359090	5470	5470	5470	5470	0
259	20241126	164300	286359090	5470	5470	5470	5470	0
260	20241126	164200	286359090	5470	5470	5470	5470	0
261	20241126	164100	286359090	5470	5470	5470	5470	0
262	20241126	164000	286359090	5470	5470	5470	5470	0
263	20241126	163900	286359090	5470	5470	5470	5470	0
264	20241126	163800	286359090	5470	5470	5470	5470	0
265	20241126	163700	286359090	5470	5470	5470	5470	0
266	20241126	163600	286359090	5470	5470	5470	5470	0
267	20241126	163500	286359090	5470	5470	5470	5470	0
268	20241126	163400	286359090	5470	5470	5470	5470	0
269	20241126	163300	286359090	5470	5470	5470	5470	0
270	20241126	163200	286359090	5470	5470	5470	5470	0
271	20241126	163100	286359090	5470	5470	5470	5470	0
272	20241126	163000	286359090	5470	5470	5470	5470	882
273	20241126	162900	286359090	5470	5470	5470	5470	0
274	20241126	162800	286359090	5470	5470	5470	5470	0
275	20241126	162700	286359090	5470	5470	5470	5470	0
276	20241126	162600	286359090	5470	5470	5470	5470	0
277	20241126	162500	286359090	5470	5470	5470	5470	0
278	20241126	162400	286359090	5470	5470	5470	5470	0
279	20241126	162300	286359090	5470	5470	5470	5470	0
280	20241126	162200	286359090	5470	5470	5470	5470	0
281	20241126	162100	286359090	5470	5470	5470	5470	0
282	20241126	162000	286359090	5470	5470	5470	5470	0
283	20241126	161900	286359090	5470	5470	5470	5470	0
284	20241126	161800	286359090	5470	5470	5470	5470	0
285	20241126	161700	286359090	5470	5470	5470	5470	0
286	20241126	161600	286359090	5470	5470	5470	5470	0
287	20241126	161500	286359090	5470	5470	5470	5470	0
288	20241126	161400	286359090	5470	5470	5470	5470	0
289	20241126	161300	286359090	5470	5470	5470	5470	0
290	20241126	161200	286359090	5470	5470	5470	5470	0
291	20241126	161100	286359090	5470	5470	5470	5470	0
292	20241126	161000	286359090	5470	5470	5470	5470	0
293	20241126	160900	286359090	5470	5470	5470	5470	0
294	20241126	160800	286359090	5470	5470	5470	5470	0
295	20241126	160700	286359090	5470	5470	5470	5470	0
296	20241126	160600	286359090	5470	5470	5470	5470	0
297	20241126	160500	286359090	5470	5470	5470	5470	0
298	20241126	160400	286359090	5470	5470	5470	5470	0
299	20241126	160300	286359090	5470	5470	5470	5470	0
300	20241126	160200	286359090	5470	5470	5470	5470	0
301	20241126	160100	286359090	5470	5470	5470	5470	0
302	20241126	160000	286359090	5470	5470	5470	5470	882
303	20241126	155900	286359090	5470	5470	5470	5470	0
304	20241126	155800	286359090	5470	5470	5470	5470	0
305	20241126	155700	286359090	5470	5470	5470	5470	0
306	20241126	155600	286359090	5470	5470	5470	5470	0
307	20241126	155500	286359090	5470	5470	5470	5470	0
308	20241126	155400	286359090	5470	5470	5470	5470	0
309	20241126	155300	286359090	5470	5470	5470	5470	0
310	20241126	155200	286359090	5470	5470	5470	5470	0
311	20241126	155100	286359090	5470	5470	5470	5470	0
312	20241126	155000	286359090	5470	5470	5470	5470	0
313	20241126	154900	286359090	5470	5470	5470	5470	0
314	20241126	154800	286359090	5470	5470	5470	5470	0
315	20241126	154700	286359090	5470	5470	5470	5470	0
316	20241126	154600	286359090	5470	5470	5470	5470	0
317	20241126	154500	286359090	5470	5470	5470	5470	0
318	20241126	154400	286359090	5470	5470	5470	5470	0
319	20241126	154300	286359090	5470	5470	5470	5470	0
320	20241126	154200	286359090	5470	5470	5470	5470	0
321	20241126	154100	286359090	5470	5470	5470	5470	0
322	20241126	154000	286359090	5470	5470	5470	5470	0
323	20241126	153900	286359090	5470	5470	5470	5470	0
324	20241126	153800	286359090	5470	5470	5470	5470	0
325	20241126	153700	286359090	5470	5470	5470	5470	0
326	20241126	153600	286359090	5470	5470	5470	5470	0
327	20241126	153500	286359090	5470	5470	5470	5470	0
328	20241126	153400	286359090	5470	5470	5470	5470	0
329	20241126	153300	286359090	5470	5470	5470	5470	0
330	20241126	153200	286359090	5470	5470	5470	5470	0
331	20241126	153100	286359090	5470	5470	5470	5470	0
332	20241126	153000	286359090	5470	5470	5470	5470	1764
333	20241126	152900	281534550	5470	5470	5470	5470	0
334	20241126	152800	281534550	5470	5470	5470	5470	0
335	20241126	152700	281534550	5470	5470	5470	5470	0
336	20241126	152600	281534550	5470	5470	5470	5470	0
337	20241126	152500	281534550	5470	5470	5470	5470	0
338	20241126	152400	281534550	5470	5470	5470	5470	0
339	20241126	152300	281534550	5470	5470	5470	5470	0
340	20241126	152200	281534550	5470	5470	5470	5470	0
341	20241126	152100	281534550	5470	5470	5470	5470	0
342	20241126	152000	281534550	5470	5470	5470	5470	0
343	20241126	151900	281534550	5470	5420	5470	5420	104
344	20241126	151800	280966470	5420	5470	5470	5420	374
345	20241126	151700	278923190	5440	5470	5470	5440	28
346	20241126	151600	278770210	5470	5470	5470	5470	0
347	20241126	151500	278770210	5470	5460	5470	5460	306
348	20241126	151400	277099390	5460	5460	5460	5460	0
349	20241126	151300	277099390	5460	5460	5460	5460	0
350	20241126	151200	277099390	5460	5460	5460	5460	0
351	20241126	151100	277099390	5460	5460	5460	5460	0
352	20241126	151000	277099390	5460	5460	5460	5460	4
353	20241126	150900	277077550	5410	5410	5460	5410	51
354	20241126	150800	276800740	5460	5460	5460	5460	0
355	20241126	150700	276800740	5460	5450	5460	5450	100
356	20241126	150600	276254750	5460	5450	5460	5450	10
357	20241126	150500	276200160	5410	5420	5420	5410	200
358	20241126	150400	275117260	5460	5460	5460	5460	0
359	20241126	150300	275117260	5460	5460	5460	5460	0
360	20241126	150200	275117260	5460	5460	5460	5460	0
361	20241126	150100	275117260	5460	5460	5460	5460	0
362	20241126	150000	275117260	5460	5460	5460	5460	0
363	20241126	145900	275117260	5460	5460	5460	5460	0
364	20241126	145800	275117260	5460	5460	5460	5460	0
365	20241126	145700	275117260	5460	5460	5460	5460	0
366	20241126	145600	275117260	5460	5460	5460	5460	0
367	20241126	145500	275117260	5460	5460	5460	5460	0
368	20241126	145400	275117260	5460	5460	5460	5460	0
369	20241126	145300	275117260	5460	5460	5460	5460	0
370	20241126	145200	275117260	5460	5430	5460	5430	200
371	20241126	145100	274031170	5430	5430	5430	5430	803
372	20241126	145000	269670880	5460	5460	5460	5460	17
373	20241126	144900	269578060	5460	5430	5460	5430	56
374	20241126	144800	269272330	5430	5430	5430	5430	62
375	20241126	144700	268935670	5410	5460	5460	5410	1103
376	20241126	144600	262951030	5420	5420	5420	5420	0
377	20241126	144500	262951030	5420	5430	5430	5420	86
378	20241126	144400	262484140	5470	5470	5470	5470	0
379	20241126	144300	262484140	5470	5460	5470	5460	15
380	20241126	144200	262402190	5470	5470	5470	5470	0
381	20241126	144100	262402190	5470	5470	5470	5470	0
382	20241126	144000	262402190	5470	5470	5470	5470	0
383	20241126	143900	262402190	5470	5470	5470	5470	0
384	20241126	143800	262402190	5470	5470	5470	5470	10
385	20241126	143700	262347490	5420	5420	5420	5420	10
386	20241126	143600	262293290	5470	5470	5470	5470	0
387	20241126	143500	262293290	5470	5460	5470	5460	50
388	20241126	143400	262020280	5420	5430	5430	5420	2000
389	20241126	143300	251178710	5430	5440	5440	5430	595
390	20241126	143200	247946390	5470	5470	5470	5470	0
391	20241126	143100	247946390	5470	5470	5470	5470	0
392	20241126	143000	247946390	5470	5470	5470	5470	100
393	20241126	142900	247399390	5480	5480	5480	5480	0
394	20241126	142800	247399390	5480	5460	5480	5450	32
395	20241126	142700	247224820	5450	5450	5450	5450	0
396	20241126	142600	247224820	5450	5450	5450	5450	300
397	20241126	142500	245589820	5480	5480	5480	5480	0
398	20241126	142400	245589820	5480	5480	5480	5480	0
399	20241126	142300	245589820	5480	5480	5480	5480	0
400	20241126	142200	245589820	5480	5480	5480	5480	35
401	20241126	142100	245398020	5490	5490	5490	5490	0
402	20241126	142000	245398020	5490	5490	5490	5490	0
403	20241126	141900	245398020	5490	5490	5490	5490	0
404	20241126	141800	245398020	5490	5490	5490	5490	0
405	20241126	141700	245398020	5490	5490	5490	5490	0
406	20241126	141600	245398020	5490	5490	5490	5490	0
407	20241126	141500	245398020	5490	5490	5490	5490	0
408	20241126	141400	245398020	5490	5490	5490	5490	0
409	20241126	141300	245398020	5490	5490	5490	5490	0
410	20241126	141200	245398020	5490	5490	5490	5490	0
411	20241126	141100	245398020	5490	5490	5490	5490	0
412	20241126	141000	245398020	5490	5490	5490	5490	0
413	20241126	140900	245398020	5490	5490	5490	5490	0
414	20241126	140800	245398020	5490	5480	5490	5440	155
415	20241126	140700	244548950	5480	5480	5480	5480	0
416	20241126	140600	244548950	5480	5480	5480	5480	0
417	20241126	140500	244548950	5480	5480	5480	5480	0
418	20241126	140400	244548950	5480	5480	5480	5480	0
419	20241126	140300	244548950	5480	5480	5480	5480	0
420	20241126	140200	244548950	5480	5480	5480	5480	0
421	20241126	140100	244548950	5480	5480	5480	5480	1
422	20241126	140000	244543470	5480	5480	5480	5480	0
423	20241126	135900	244543470	5480	5480	5480	5480	0
424	20241126	135800	244543470	5480	5480	5480	5480	0
425	20241126	135700	244543470	5480	5480	5480	5480	0
426	20241126	135600	244543470	5480	5480	5480	5480	0
427	20241126	135500	244543470	5480	5480	5480	5480	0
428	20241126	135400	244543470	5480	5480	5480	5480	0
429	20241126	135300	244543470	5480	5480	5480	5480	0
430	20241126	135200	244543470	5480	5480	5480	5480	0
431	20241126	135100	244543470	5480	5480	5480	5480	0
432	20241126	135000	244543470	5480	5480	5480	5480	0
433	20241126	134900	244543470	5480	5480	5480	5480	0
434	20241126	134800	244543470	5480	5480	5480	5480	0
435	20241126	134700	244543470	5480	5480	5480	5480	0
436	20241126	134600	244543470	5480	5480	5480	5480	0
437	20241126	134500	244543470	5480	5480	5480	5480	0
438	20241126	134400	244543470	5480	5480	5480	5480	0
439	20241126	134300	244543470	5480	5480	5480	5480	0
440	20241126	134200	244543470	5480	5480	5480	5480	0
441	20241126	134100	244543470	5480	5480	5480	5480	0
442	20241126	134000	244543470	5480	5480	5480	5480	0
443	20241126	133900	244543470	5480	5480	5480	5480	0
444	20241126	133800	244543470	5480	5480	5480	5480	0
445	20241126	133700	244543470	5480	5480	5480	5480	0
446	20241126	133600	244543470	5480	5480	5480	5480	0
447	20241126	133500	244543470	5480	5480	5480	5480	0
448	20241126	133400	244543470	5480	5480	5480	5480	0
449	20241126	133300	244543470	5480	5460	5480	5460	47
450	20241126	133200	244286230	5440	5440	5440	5440	0
451	20241126	133100	244286230	5440	5440	5440	5440	0
452	20241126	133000	244286230	5440	5450	5450	5440	1134
453	20241126	132900	238111440	5490	5490	5490	5490	0
454	20241126	132800	238111440	5490	5490	5490	5490	0
455	20241126	132700	238111440	5490	5490	5490	5490	0
456	20241126	132600	238111440	5490	5490	5490	5490	0
457	20241126	132500	238111440	5490	5490	5490	5490	0
458	20241126	132400	238111440	5490	5490	5490	5490	0
459	20241126	132300	238111440	5490	5490	5490	5490	0
460	20241126	132200	238111440	5490	5490	5490	5490	0
461	20241126	132100	238111440	5490	5490	5490	5490	0
462	20241126	132000	238111440	5490	5490	5490	5490	0
463	20241126	131900	238111440	5490	5490	5490	5490	0
464	20241126	131800	238111440	5490	5490	5490	5490	0
465	20241126	131700	238111440	5490	5490	5490	5490	0
466	20241126	131600	238111440	5490	5490	5490	5490	0
467	20241126	131500	238111440	5490	5490	5490	5490	0
468	20241126	131400	238111440	5490	5490	5490	5490	4
469	20241126	131300	238089480	5460	5460	5460	5460	0
470	20241126	131200	238089480	5460	5460	5460	5460	21
471	20241126	131100	237974820	5500	5500	5500	5500	0
472	20241126	131000	237974820	5500	5500	5500	5500	0
473	20241126	130900	237974820	5500	5500	5500	5500	0
474	20241126	130800	237974820	5500	5500	5500	5500	0
475	20241126	130700	237974820	5500	5500	5500	5500	0
476	20241126	130600	237974820	5500	5500	5500	5500	0
477	20241126	130500	237974820	5500	5500	5500	5470	43
478	20241126	130400	237738540	5480	5480	5480	5480	0
479	20241126	130300	237738540	5480	5480	5480	5480	7
480	20241126	130200	237700180	5500	5500	5500	5500	0
481	20241126	130100	237700180	5500	5490	5500	5490	5
482	20241126	130000	237672720	5500	5490	5500	5490	18
483	20241126	125900	237573760	5490	5490	5490	5490	0
484	20241126	125800	237573760	5490	5490	5490	5490	0
485	20241126	125700	237573760	5490	5490	5490	5490	0
486	20241126	125600	237573760	5490	5490	5490	5490	0
487	20241126	125500	237573760	5490	5490	5490	5490	0
488	20241126	125400	237573760	5490	5490	5490	5490	0
489	20241126	125300	237573760	5490	5490	5490	5490	0
490	20241126	125200	237573760	5490	5490	5490	5490	0
491	20241126	125100	237573760	5490	5490	5490	5490	0
492	20241126	125000	237573760	5490	5490	5490	5490	0
493	20241126	124900	237573760	5490	5490	5490	5490	6
494	20241126	124800	237540820	5480	5480	5490	5470	23
495	20241126	124700	237414850	5500	5500	5500	5500	3
496	20241126	124600	237398350	5480	5480	5480	5480	0
497	20241126	124500	237398350	5480	5480	5480	5480	0
498	20241126	124400	237398350	5480	5480	5480	5480	0
499	20241126	124300	237398350	5480	5500	5500	5480	9
500	20241126	124200	237348990	5500	5500	5500	5500	13
501	20241126	124100	237277490	5470	5470	5470	5470	0
502	20241126	124000	237277490	5470	5480	5480	5470	17
503	20241126	123900	237184440	5480	5510	5520	5480	105
504	20241126	123800	236606200	5510	5510	5510	5510	0
505	20241126	123700	236606200	5510	5490	5520	5490	242
506	20241126	123600	235274610	5490	5480	5490	5480	4
507	20241126	123500	235252670	5490	5480	5490	5480	10
508	20241126	123400	235197840	5490	5490	5490	5490	0
509	20241126	123300	235197840	5490	5490	5490	5490	0
510	20241126	123200	235197840	5490	5470	5490	5470	80
511	20241126	123100	234759650	5470	5470	5470	5470	0
512	20241126	123000	234759650	5470	5470	5470	5470	0
513	20241126	122900	234759650	5470	5470	5470	5470	0
514	20241126	122800	234759650	5470	5470	5470	5470	0
515	20241126	122700	234759650	5470	5470	5470	5470	0
516	20241126	122600	234759650	5470	5470	5470	5470	0
517	20241126	122500	234759650	5470	5470	5470	5470	0
518	20241126	122400	234759650	5470	5470	5470	5470	4
519	20241126	122300	234737770	5450	5460	5460	5450	127
520	20241126	122200	234044460	5490	5490	5490	5490	0
521	20241126	122100	234044460	5490	5460	5490	5460	17
522	20241126	122000	233951430	5490	5490	5490	5490	2
523	20241126	121900	233940450	5490	5490	5490	5490	0
524	20241126	121800	233940450	5490	5490	5490	5490	0
525	20241126	121700	233940450	5490	5490	5490	5490	0
526	20241126	121600	233940450	5490	5490	5490	5490	43
527	20241126	121500	233704380	5490	5490	5490	5490	0
528	20241126	121400	233704380	5490	5490	5490	5490	0
529	20241126	121300	233704380	5490	5490	5490	5490	0
530	20241126	121200	233704380	5490	5490	5490	5490	0
531	20241126	121100	233704380	5490	5490	5490	5490	0
532	20241126	121000	233704380	5490	5490	5490	5490	0
533	20241126	120900	233704380	5490	5490	5490	5490	50
534	20241126	120800	233429880	5490	5490	5490	5490	100
535	20241126	120700	232880880	5490	5490	5490	5490	0
536	20241126	120600	232880880	5490	5490	5490	5490	0
537	20241126	120500	232880880	5490	5490	5490	5490	0
538	20241126	120400	232880880	5490	5490	5490	5490	0
539	20241126	120300	232880880	5490	5480	5490	5480	165
540	20241126	120200	231976670	5480	5480	5480	5480	0
541	20241126	120100	231976670	5480	5480	5480	5480	0
542	20241126	120000	231976670	5480	5480	5480	5480	0
543	20241126	115900	231976670	5480	5480	5480	5480	0
544	20241126	115800	231976670	5480	5480	5480	5480	0
545	20241126	115700	231976670	5480	5480	5480	5480	20
546	20241126	115600	231867070	5480	5480	5480	5480	0
547	20241126	115500	231867070	5480	5480	5480	5480	0
548	20241126	115400	231867070	5480	5480	5480	5480	0
549	20241126	115300	231867070	5480	5480	5480	5480	0
550	20241126	115200	231867070	5480	5480	5480	5480	0
551	20241126	115100	231867070	5480	5480	5480	5480	0
552	20241126	115000	231867070	5480	5480	5480	5480	0
553	20241126	114900	231867070	5480	5480	5480	5480	0
554	20241126	114800	231867070	5480	5480	5480	5480	0
555	20241126	114700	231867070	5480	5480	5480	5480	0
556	20241126	114600	231867070	5480	5480	5480	5480	0
557	20241126	114500	231867070	5480	5480	5480	5480	0
558	20241126	114400	231867070	5480	5480	5480	5480	0
559	20241126	114300	231867070	5480	5480	5480	5480	0
560	20241126	114200	231867070	5480	5480	5480	5480	0
561	20241126	114100	231867070	5480	5460	5480	5460	180
562	20241126	114000	230883170	5430	5430	5430	5430	0
563	20241126	113900	230883170	5430	5430	5430	5430	0
564	20241126	113800	230883170	5430	5430	5430	5430	0
565	20241126	113700	230883170	5430	5460	5460	5430	160
566	20241126	113600	230013770	5450	5450	5450	5450	0
567	20241126	113500	230013770	5450	5450	5450	5450	0
568	20241126	113400	230013770	5450	5460	5460	5450	1068
569	20241126	113300	224187190	5480	5480	5480	5480	0
570	20241126	113200	224187190	5480	5480	5480	5480	0
571	20241126	113100	224187190	5480	5480	5480	5480	0
572	20241126	113000	224187190	5480	5480	5480	5480	0
573	20241126	112900	224187190	5480	5480	5480	5480	10
574	20241126	112800	224132390	5490	5490	5490	5490	0
575	20241126	112700	224132390	5490	5490	5490	5490	0
576	20241126	112600	224132390	5490	5490	5490	5490	0
577	20241126	112500	224132390	5490	5490	5490	5490	0
578	20241126	112400	224132390	5490	5490	5490	5490	156
579	20241126	112300	223275950	5500	5500	5500	5500	10
580	20241126	112200	223220950	5520	5520	5520	5520	0
581	20241126	112100	223220950	5520	5520	5520	5520	0
582	20241126	112000	223220950	5520	5520	5520	5520	0
583	20241126	111900	223220950	5520	5520	5520	5520	0
584	20241126	111800	223220950	5520	5520	5520	5520	10
585	20241126	111700	223165750	5520	5500	5520	5500	10
586	20241126	111600	223110620	5490	5490	5490	5490	0
587	20241126	111500	223110620	5490	5490	5490	5490	13
588	20241126	111400	223039250	5500	5500	5500	5500	122
589	20241126	111300	222368250	5510	5510	5510	5510	0
590	20241126	111200	222368250	5510	5510	5510	5510	0
591	20241126	111100	222368250	5510	5510	5510	5510	0
592	20241126	111000	222368250	5510	5510	5510	5510	0
593	20241126	110900	222368250	5510	5510	5510	5510	0
594	20241126	110800	222368250	5510	5510	5510	5510	0
595	20241126	110700	222368250	5510	5510	5510	5510	0
596	20241126	110600	222368250	5510	5510	5510	5510	11
597	20241126	110500	222307640	5500	5510	5510	5500	55
598	20241126	110400	222004840	5500	5500	5500	5500	0
599	20241126	110300	222004840	5500	5500	5500	5500	0
600	20241126	110200	222004840	5500	5500	5500	5500	25
601	20241126	110100	221867340	5500	5490	5500	5490	7
602	20241126	110000	221828850	5480	5480	5480	5480	0
603	20241126	105900	221828850	5480	5470	5480	5470	1049
604	20241126	105800	216087720	5460	5460	5460	5460	0
605	20241126	105700	216087720	5460	5460	5460	5460	0
606	20241126	105600	216087720	5460	5460	5460	5460	0
607	20241126	105500	216087720	5460	5460	5460	5460	0
608	20241126	105400	216087720	5460	5460	5470	5460	64
609	20241126	105300	215737940	5460	5460	5460	5460	0
610	20241126	105200	215737940	5460	5460	5460	5460	0
611	20241126	105100	215737940	5460	5460	5460	5460	0
612	20241126	105000	215737940	5460	5460	5460	5460	1000
613	20241126	104900	210277940	5460	5460	5460	5460	0
614	20241126	104800	210277940	5460	5460	5460	5460	1
615	20241126	104700	210272480	5460	5420	5460	5420	118
616	20241126	104600	209631680	5420	5400	5420	5400	57
617	20241126	104500	209323860	5430	5430	5430	5430	1
618	20241126	104400	209318430	5430	5430	5430	5430	1
619	20241126	104300	209313000	5430	5420	5430	5420	101
620	20241126	104200	208765310	5430	5430	5430	5400	14
621	20241126	104100	208689330	5420	5420	5420	5420	2
622	20241126	104000	208678490	5440	5440	5440	5440	10
623	20241126	103900	208624090	5440	5400	5490	5380	12526
624	20241126	103800	141200710	5450	5480	5500	5450	365
625	20241126	103700	139210700	5500	5480	5500	5480	100
626	20241126	103600	138662400	5480	5430	5480	5430	50
627	20241126	103500	138389060	5410	5380	5410	5370	1304
628	20241126	103400	131374360	5460	5410	5460	5410	366
629	20241126	103300	129390890	5390	5400	5400	5390	538
630	20241126	103200	126489150	5450	5450	5450	5450	574
631	20241126	103100	123360850	5480	5500	5500	5330	5444
632	20241126	103000	93972400	5520	5520	5520	5520	2
633	20241126	102900	93961360	5500	5520	5520	5500	300
634	20241126	102800	92309760	5530	5530	5530	5530	90
635	20241126	102700	91812060	5560	5560	5560	5560	0
636	20241126	102600	91812060	5560	5560	5560	5560	0
637	20241126	102500	91812060	5560	5560	5560	5560	3
638	20241126	102400	91795380	5540	5540	5540	5540	5000
639	20241126	102300	64095380	5560	5560	5560	5560	0
640	20241126	102200	64095380	5560	5560	5560	5560	2
641	20241126	102100	64084260	5540	5550	5550	5540	523
642	20241126	102000	61186340	5570	5570	5570	5570	0
643	20241126	101900	61186340	5570	5570	5570	5570	0
644	20241126	101800	61186340	5570	5570	5570	5570	0
645	20241126	101700	61186340	5570	5570	5570	5570	0
646	20241126	101600	61186340	5570	5560	5570	5560	61
647	20241126	101500	60847070	5570	5560	5630	5550	212
648	20241126	101400	59665660	5570	5570	5570	5570	50
649	20241126	101300	59387160	5570	5570	5570	5570	18
650	20241126	101200	59286900	5550	5580	5580	5550	375
651	20241126	101100	57197500	5590	5590	5590	5590	0
652	20241126	101000	57197500	5590	5590	5590	5590	140
653	20241126	100900	56414900	5590	5590	5590	5590	10
654	20241126	100800	56359000	5590	5590	5590	5590	0
655	20241126	100700	56359000	5590	5620	5620	5590	108
656	20241126	100600	55753860	5640	5640	5640	5640	0
657	20241126	100500	55753860	5640	5640	5640	5640	0
658	20241126	100400	55753860	5640	5640	5640	5640	0
659	20241126	100300	55753860	5640	5640	5640	5640	0
660	20241126	100200	55753860	5640	5640	5640	5640	0
661	20241126	100100	55753860	5640	5620	5640	5620	20
662	20241126	100000	55641240	5610	5610	5610	5610	0
663	20241126	095900	55641240	5610	5610	5610	5610	0
664	20241126	095800	55641240	5610	5610	5610	5610	10
665	20241126	095700	55585140	5650	5650	5650	5650	0
666	20241126	095600	55585140	5650	5630	5650	5630	10
667	20241126	095500	55528730	5660	5660	5660	5660	0
668	20241126	095400	55528730	5660	5620	5660	5620	20
669	20241126	095300	55415810	5630	5630	5630	5630	30
670	20241126	095200	55246910	5660	5660	5660	5660	0
671	20241126	095100	55246910	5660	5660	5660	5660	0
672	20241126	095000	55246910	5660	5660	5660	5660	0
673	20241126	094900	55246910	5660	5660	5660	5660	0
674	20241126	094800	55246910	5660	5660	5660	5660	0
675	20241126	094700	55246910	5660	5640	5660	5640	50
676	20241126	094600	54964830	5640	5640	5640	5640	0
677	20241126	094500	54964830	5640	5640	5640	5640	0
678	20241126	094400	54964830	5640	5640	5640	5640	7
679	20241126	094300	54925350	5640	5640	5640	5640	0
680	20241126	094200	54925350	5640	5640	5640	5640	11
681	20241126	094100	54863310	5640	5640	5640	5640	10
682	20241126	094000	54806910	5630	5630	5630	5630	70
683	20241126	093900	54412810	5590	5610	5610	5590	162
684	20241126	093800	53506870	5620	5610	5620	5610	772
685	20241126	093700	49168340	5590	5590	5590	5590	0
686	20241126	093600	49168340	5590	5590	5590	5590	0
687	20241126	093500	49168340	5590	5590	5590	5590	0
688	20241126	093400	49168340	5590	5600	5600	5590	115
689	20241126	093300	48524840	5600	5610	5610	5600	397
690	20241126	093200	46301540	5600	5600	5600	5600	92
691	20241126	093100	45786340	5610	5650	5650	5600	1363
692	20241126	093000	38121490	5640	5640	5640	5640	268
693	20241126	092900	36609970	5640	5640	5640	5640	0
694	20241126	092800	36609970	5640	5640	5640	5640	1
695	20241126	092700	36604330	5630	5640	5640	5630	15
696	20241126	092600	36519830	5640	5640	5640	5640	500
697	20241126	092500	33699830	5640	5650	5670	5640	688
698	20241126	092400	29813040	5630	5660	5660	5630	135
699	20241126	092300	29049990	5630	5630	5630	5630	0
700	20241126	092200	29049990	5630	5660	5660	5630	800
701	20241126	092100	24538440	5670	5670	5670	5670	505
702	20241126	092000	21675090	5680	5700	5700	5680	78
703	20241126	091900	21230650	5710	5720	5730	5710	752
704	20241126	091800	16929230	5780	5780	5780	5780	0
705	20241126	091700	16929230	5780	5780	5780	5780	0
706	20241126	091600	16929230	5780	5780	5780	5780	0
707	20241126	091500	16929230	5780	5780	5780	5780	4
708	20241126	091400	16906110	5790	5790	5790	5790	1700
709	20241126	091300	7063110	5800	5800	5800	5800	0
710	20241126	091200	7063110	5800	5760	5800	5760	98
711	20241126	091100	6496290	5780	5770	5780	5770	12
712	20241126	091000	6427030	5800	5790	5800	5760	174
713	20241126	090900	5419080	5800	5790	5800	5790	80
714	20241126	090800	4955330	5800	5800	5800	5790	239
715	20241126	090700	3569470	5850	5840	5850	5840	150
716	20241126	090600	2692380	5850	5780	5850	5780	100
717	20241126	090500	2108400	5750	5660	5750	5660	57
718	20241126	090400	1785000	5690	5690	5690	5690	50
719	20241126	090300	1500500	5700	5700	5700	5700	3
720	20241126	090200	1483400	5700	5710	5710	5700	40
721	20241126	090100	1255100	5710	5690	5710	5690	10
722	20241126	090000	1198100	5690	5710	5710	5690	210